テンダの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,640 | 1,659 | 1,619 | 1,620 | +20 | +1.3% | 1,100 |
| 2022/10/07 | 1,600 | 1,649 | 1,589 | 1,600 | +36 | +2.3% | 2,500 |
| 2022/10/06 | 1,540 | 1,590 | 1,540 | 1,564 | +34 | +2.2% | 800 |
| 2022/10/05 | 1,550 | 1,550 | 1,530 | 1,530 | -20 | -1.3% | 300 |
| 2022/10/04 | 1,525 | 1,564 | 1,525 | 1,550 | +50 | +3.3% | 600 |
| 2022/10/03 | 1,503 | 1,513 | 1,500 | 1,500 | - | - | 1,500 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 1,551 | 1,553 | 1,543 | 1,543 | -12 | -0.8% | 700 |
| 2022/09/28 | 1,560 | 1,572 | 1,555 | 1,555 | -5 | -0.3% | 1,200 |
| 2022/09/27 | 1,550 | 1,560 | 1,536 | 1,560 | -20 | -1.3% | 600 |
| 2022/09/26 | 1,580 | 1,600 | 1,560 | 1,580 | ±0 | ±0% | 1,400 |
| 2022/09/22 | 1,580 | 1,580 | 1,580 | 1,580 | -5 | -0.3% | 100 |
| 2022/09/21 | 1,605 | 1,605 | 1,581 | 1,585 | -1 | -0.1% | 300 |
| 2022/09/20 | 1,611 | 1,611 | 1,586 | 1,586 | -24 | -1.5% | 400 |
| 2022/09/16 | 1,618 | 1,639 | 1,600 | 1,610 | -19 | -1.2% | 3,100 |
| 2022/09/15 | 1,652 | 1,653 | 1,629 | 1,629 | - | - | 500 |
| 2022/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/13 | 1,657 | 1,666 | 1,643 | 1,646 | +29 | +1.8% | 1,600 |
| 2022/09/12 | 1,623 | 1,652 | 1,612 | 1,617 | -37 | -2.2% | 800 |
| 2022/09/09 | 1,662 | 1,662 | 1,654 | 1,654 | +32 | +2% | 300 |
| 2022/09/08 | 1,654 | 1,654 | 1,615 | 1,622 | +7 | +0.4% | 600 |
| 2022/09/07 | 1,606 | 1,615 | 1,606 | 1,615 | - | - | 400 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 1,639 | 1,652 | 1,639 | 1,641 | +36 | +2.2% | 1,000 |
| 2022/09/02 | 1,626 | 1,630 | 1,605 | 1,605 | -22 | -1.4% | 1,100 |
| 2022/09/01 | 1,623 | 1,627 | 1,623 | 1,627 | -8 | -0.5% | 200 |
| 2022/08/31 | 1,668 | 1,668 | 1,628 | 1,635 | +5 | +0.3% | 1,200 |
| 2022/08/30 | 1,645 | 1,645 | 1,622 | 1,630 | -7 | -0.4% | 300 |
| 2022/08/29 | 1,601 | 1,637 | 1,583 | 1,637 | +17 | +1% | 1,400 |
| 2022/08/26 | 1,624 | 1,624 | 1,620 | 1,620 | -4 | -0.2% | 200 |
| 2022/08/25 | 1,636 | 1,646 | 1,611 | 1,624 | -26 | -1.6% | 1,400 |
| 2022/08/24 | 1,601 | 1,666 | 1,601 | 1,650 | +69 | +4.4% | 1,300 |
| 2022/08/23 | 1,607 | 1,607 | 1,581 | 1,581 | -49 | -3% | 1,100 |
| 2022/08/22 | 1,630 | 1,630 | 1,630 | 1,630 | +3 | +0.2% | 400 |
| 2022/08/19 | 1,645 | 1,654 | 1,625 | 1,627 | +22 | +1.4% | 1,400 |
| 2022/08/18 | 1,640 | 1,640 | 1,605 | 1,605 | -25 | -1.5% | 500 |
| 2022/08/17 | 1,642 | 1,642 | 1,630 | 1,630 | +28 | +1.7% | 600 |
| 2022/08/16 | 1,640 | 1,672 | 1,525 | 1,602 | -78 | -4.6% | 6,200 |
| 2022/08/15 | 1,711 | 1,711 | 1,680 | 1,680 | +9 | +0.5% | 1,100 |
| 2022/08/12 | 1,671 | 1,671 | 1,671 | 1,671 | -1 | -0.1% | 100 |
| 2022/08/10 | 1,672 | 1,672 | 1,672 | 1,672 | ±0 | ±0% | 500 |
| 2022/08/09 | 1,672 | 1,672 | 1,672 | 1,672 | ±0 | ±0% | 200 |
| 2022/08/08 | 1,672 | 1,672 | 1,672 | 1,672 | +2 | +0.1% | 100 |
| 2022/08/05 | 1,701 | 1,702 | 1,670 | 1,670 | -31 | -1.8% | 2,600 |
| 2022/08/04 | 1,702 | 1,703 | 1,701 | 1,701 | -1 | -0.1% | 400 |
| 2022/08/03 | 1,710 | 1,710 | 1,702 | 1,702 | -8 | -0.5% | 500 |
| 2022/08/02 | 1,711 | 1,711 | 1,710 | 1,710 | +6 | +0.4% | 600 |
| 2022/08/01 | 1,731 | 1,731 | 1,704 | 1,704 | -37 | -2.1% | 600 |
| 2022/07/29 | 1,770 | 1,770 | 1,741 | 1,741 | -14 | -0.8% | 1,600 |
| 2022/07/28 | 1,770 | 1,770 | 1,755 | 1,755 | -55 | -3% | 2,200 |
651～
700
件表示中 / 977件
類似銘柄と比較する
現在ご覧いただいている「テンダ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| テンダ | 78,300円 | +6.3% | -6.8% | 3.45% | 15.89倍 | 1.93倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| サイバーＳ | 29,900円 | +0.5% | - | 0.00% | - | 4.75倍 |
|
ＰＣオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
| ゼネテック | 44,600円 | +45.3% | +13.5% | 4.37% | 11.39倍 | 2.13倍 |
|
基板製造・組み込み開発が柱。総輸入代理店契約で３次元ＣＡＭなど販売。防災位置アプリ提供 |
| ヴィッツ | 123,400円 | +36.6% | +29.7% | 1.22% | 15.87倍 | 1.87倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
| トーセ | 66,000円 | +30.0% | - | 3.79% | 62.56倍 | 0.83倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
市場注目の銘柄
チャート関連のコラム
